Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 3.361 | 3.549 | 3.361 | 3.522 | 1,085,700 | +0.16(+4.83%) |
Apr 27, 2006 | 3.404 | 3.439 | 3.308 | 3.360 | 1,354,035 | -0.04(-1.21%) |
Apr 26, 2006 | 3.724 | 3.778 | 3.366 | 3.401 | 4,258,992 | -0.62(-15.37%) |
Apr 25, 2006 | 4.383 | 4.486 | 3.844 | 4.019 | 3,778,293 | -0.35(-8.01%) |
Apr 24, 2006 | 4.327 | 4.493 | 4.287 | 4.369 | 1,541,865 | +0.09(+2.16%) |
Apr 21, 2006 | 4.171 | 4.372 | 4.122 | 4.277 | 1,115,079 | +0.17(+4.22%) |
Apr 20, 2006 | 4.157 | 4.217 | 4.081 | 4.103 | 818,607 | -0.03(-0.75%) |
Apr 19, 2006 | 4.229 | 4.366 | 4.083 | 4.134 | 1,909,896 | -0.07(-1.66%) |
Apr 18, 2006 | 4.020 | 4.377 | 4.000 | 4.204 | 5,148,822 | +0.54(+14.63%) |
Apr 17, 2006 | 3.628 | 3.730 | 3.550 | 3.668 | 1,323,537 | +0.12(+3.32%) |
Apr 13, 2006 | 3.336 | 3.564 | 3.336 | 3.550 | 901,614 | +0.14(+4.00%) |
Apr 12, 2006 | 3.273 | 3.510 | 3.089 | 3.413 | 1,291,416 | +0.14(+4.28%) |
Apr 11, 2006 | 3.578 | 3.589 | 3.130 | 3.273 | 2,664,615 | -0.25(-7.10%) |
Apr 10, 2006 | 3.422 | 3.632 | 3.411 | 3.523 | 1,220,847 | +0.12(+3.39%) |
Apr 07, 2006 | 3.461 | 3.498 | 3.374 | 3.408 | 830,094 | -0.04(-1.13%) |
Apr 06, 2006 | 3.386 | 3.449 | 3.367 | 3.447 | 714,429 | +0.11(+3.40%) |
Apr 05, 2006 | 3.269 | 3.387 | 3.258 | 3.333 | 1,006,401 | +0.09(+2.67%) |
Apr 04, 2006 | 3.259 | 3.284 | 3.203 | 3.247 | 551,400 | +0.03(+1.00%) |
Apr 03, 2006 | 3.301 | 3.350 | 3.119 | 3.214 | 902,067 | -0.07(-2.00%) |
Mar 31, 2006 | 3.264 | 3.294 | 3.200 | 3.280 | 564,633 | +0.05(+1.44%) |
Mar 30, 2006 | 3.232 | 3.300 | 3.224 | 3.233 | 662,517 | +0.02(+0.59%) |
Mar 29, 2006 | 3.072 | 3.214 | 3.072 | 3.214 | 458,193 | +0.13(+4.06%) |
Mar 28, 2006 | 3.098 | 3.250 | 3.050 | 3.089 | 618,921 | -0.05(-1.59%) |
Mar 27, 2006 | 3.043 | 3.148 | 3.000 | 3.139 | 556,797 | +0.07(+2.17%) |
Mar 24, 2006 | 3.119 | 3.123 | 3.058 | 3.072 | 365,874 | -0.01(-0.36%) |
Mar 23, 2006 | 3.111 | 3.197 | 3.037 | 3.083 | 661,500 | -0.02(-0.54%) |
Mar 22, 2006 | 3.082 | 3.111 | 2.979 | 3.100 | 399,300 | +0.02(+0.72%) |
Mar 21, 2006 | 3.161 | 3.193 | 3.003 | 3.078 | 557,289 | -0.09(-2.91%) |
Mar 20, 2006 | 2.963 | 3.214 | 2.963 | 3.170 | 1,209,522 | +0.24(+8.03%) |
Mar 17, 2006 | 2.877 | 2.982 | 2.861 | 2.934 | 381,666 | +0.06(+1.93%) |
Mar 16, 2006 | 2.867 | 2.901 | 2.853 | 2.879 | 315,837 | +0.01(+0.47%) |
Mar 15, 2006 | 2.890 | 2.922 | 2.833 | 2.866 | 302,229 | -0.02(-0.81%) |
Mar 14, 2006 | 2.889 | 2.889 | 2.780 | 2.889 | 618,585 | -0.02(-0.57%) |
Mar 13, 2006 | 2.899 | 2.942 | 2.800 | 2.906 | 933,480 | +0.00(+0.00%) |
Mar 10, 2006 | 2.819 | 2.935 | 2.811 | 2.906 | 753,243 | +0.09(+3.12%) |
Mar 09, 2006 | 2.711 | 2.874 | 2.711 | 2.818 | 883,068 | +0.10(+3.76%) |
Mar 08, 2006 | 2.678 | 2.726 | 2.611 | 2.716 | 380,976 | +0.02(+0.78%) |
Mar 07, 2006 | 2.603 | 2.697 | 2.600 | 2.694 | 759,054 | +0.09(+3.54%) |
Mar 06, 2006 | 2.611 | 2.626 | 2.572 | 2.602 | 293,835 | +0.01(+0.51%) |
Mar 03, 2006 | 2.606 | 2.609 | 2.539 | 2.589 | 253,506 | -0.01(-0.38%) |
Mar 02, 2006 | 2.583 | 2.610 | 2.512 | 2.599 | 310,674 | +0.02(+0.69%) |
Mar 01, 2006 | 2.415 | 2.591 | 2.415 | 2.581 | 832,974 | +0.18(+7.40%) |
Feb 28, 2006 | 2.419 | 2.447 | 2.384 | 2.403 | 208,212 | -0.02(-0.64%) |
Feb 27, 2006 | 2.451 | 2.480 | 2.368 | 2.419 | 483,723 | -0.03(-1.18%) |
Feb 24, 2006 | 2.462 | 2.518 | 2.437 | 2.448 | 249,579 | -0.02(-0.99%) |
Feb 23, 2006 | 2.529 | 2.583 | 2.466 | 2.472 | 622,905 | -0.06(-2.54%) |
Feb 22, 2006 | 2.394 | 2.553 | 2.391 | 2.537 | 556,185 | +0.14(+5.72%) |
Feb 21, 2006 | 2.432 | 2.458 | 2.337 | 2.399 | 486,195 | -0.04(-1.80%) |
Feb 17, 2006 | 2.456 | 2.467 | 2.418 | 2.443 | 242,994 | -0.01(-0.50%) |
Feb 16, 2006 | 2.461 | 2.462 | 2.411 | 2.456 | 284,100 | -0.01(-0.32%) |
Feb 15, 2006 | 2.422 | 2.556 | 2.411 | 2.463 | 459,063 | +0.03(+1.28%) |
Feb 14, 2006 | 2.426 | 2.444 | 2.394 | 2.432 | 491,697 | -0.00(-0.18%) |
Feb 13, 2006 | 2.400 | 2.497 | 2.390 | 2.437 | 696,459 | +0.04(+1.86%) |
Feb 10, 2006 | 2.376 | 2.398 | 2.236 | 2.392 | 415,389 | +0.02(+0.98%) |
Feb 09, 2006 | 2.308 | 2.441 | 2.308 | 2.369 | 701,985 | +0.05(+2.30%) |
Feb 08, 2006 | 2.252 | 2.321 | 2.204 | 2.316 | 276,816 | +0.06(+2.66%) |
Feb 07, 2006 | 2.307 | 2.330 | 2.227 | 2.256 | 417,279 | -0.06(-2.73%) |
Feb 06, 2006 | 2.311 | 2.333 | 2.154 | 2.319 | 945,660 | -0.00(-0.10%) |
Feb 03, 2006 | 2.256 | 2.354 | 2.242 | 2.321 | 375,855 | +0.07(+3.06%) |
Feb 02, 2006 | 2.361 | 2.387 | 2.222 | 2.252 | 499,326 | -0.08(-3.61%) |
Feb 01, 2006 | 2.333 | 2.437 | 2.270 | 2.337 | 692,232 | +0.06(+2.64%) |
Jan 31, 2006 | 2.279 | 2.296 | 2.241 | 2.277 | 509,214 | -0.03(-1.49%) |
Jan 30, 2006 | 2.332 | 2.347 | 2.259 | 2.311 | 629,394 | -0.02(-0.67%) |
Jan 27, 2006 | 2.390 | 2.416 | 2.312 | 2.327 | 712,293 | -0.13(-5.38%) |
Jan 26, 2006 | 2.271 | 2.500 | 2.239 | 2.459 | 1,299,444 | +0.18(+7.95%) |
Jan 25, 2006 | 2.194 | 2.406 | 2.186 | 2.278 | 4,299,195 | +0.37(+19.26%) |
Jan 24, 2006 | 1.867 | 1.951 | 1.833 | 1.910 | 878,082 | +0.03(+1.84%) |
Jan 23, 2006 | 1.928 | 1.940 | 1.868 | 1.876 | 239,547 | -0.04(-1.86%) |
Jan 20, 2006 | 1.918 | 1.943 | 1.898 | 1.911 | 191,685 | -0.01(-0.64%) |
Jan 19, 2006 | 1.926 | 1.944 | 1.911 | 1.923 | 338,040 | +0.00(+0.06%) |
Jan 18, 2006 | 1.893 | 1.933 | 1.870 | 1.922 | 465,051 | +0.04(+2.37%) |
Jan 17, 2006 | 1.894 | 1.898 | 1.878 | 1.878 | 480,060 | +0.01(+0.60%) |
Jan 13, 2006 | 1.789 | 1.891 | 1.782 | 1.867 | 275,439 | +0.06(+3.45%) |
Jan 12, 2006 | 1.812 | 1.812 | 1.786 | 1.804 | 70,200 | -0.01(-0.43%) |
Jan 11, 2006 | 1.804 | 1.831 | 1.792 | 1.812 | 174,699 | +0.02(+0.99%) |
Jan 10, 2006 | 1.779 | 1.799 | 1.773 | 1.794 | 105,681 | +0.02(+1.25%) |
Jan 09, 2006 | 1.750 | 1.797 | 1.737 | 1.772 | 280,482 | +0.03(+1.53%) |
Jan 06, 2006 | 1.748 | 1.750 | 1.733 | 1.746 | 97,713 | -0.00(-0.13%) |
Jan 05, 2006 | 1.781 | 1.794 | 1.722 | 1.748 | 183,309 | -0.02(-1.19%) |
Jan 04, 2006 | 1.750 | 1.788 | 1.750 | 1.769 | 370,509 | +0.02(+1.21%) |
Jan 03, 2006 | 1.693 | 1.760 | 1.646 | 1.748 | 457,446 | +0.05(+2.95%) |
Dec 30, 2005 | 1.654 | 1.713 | 1.654 | 1.698 | 175,521 | +0.04(+2.14%) |
Dec 29, 2005 | 1.694 | 1.722 | 1.636 | 1.662 | 405,933 | -0.04(-2.16%) |
Dec 28, 2005 | 1.667 | 1.718 | 1.667 | 1.699 | 127,800 | +0.03(+1.73%) |
Dec 27, 2005 | 1.633 | 1.676 | 1.633 | 1.670 | 306,000 | +0.03(+1.97%) |
Dec 23, 2005 | 1.643 | 1.654 | 1.631 | 1.638 | 134,406 | -0.01(-0.41%) |
Dec 22, 2005 | 1.659 | 1.662 | 1.619 | 1.644 | 161,745 | -0.01(-0.67%) |
Dec 21, 2005 | 1.611 | 1.667 | 1.611 | 1.656 | 399,135 | +0.05(+3.19%) |
Dec 20, 2005 | 1.629 | 1.637 | 1.601 | 1.604 | 473,898 | -0.02(-1.47%) |
Dec 19, 2005 | 1.612 | 1.644 | 1.601 | 1.628 | 342,144 | +0.02(+1.07%) |
Dec 16, 2005 | 1.600 | 1.623 | 1.580 | 1.611 | 486,315 | -0.00(-0.07%) |
Dec 15, 2005 | 1.712 | 1.712 | 1.600 | 1.612 | 1,540,131 | -0.08(-4.54%) |
Dec 14, 2005 | 1.742 | 1.759 | 1.654 | 1.689 | 2,026,125 | -0.15(-8.38%) |
Dec 13, 2005 | 1.750 | 1.851 | 1.729 | 1.843 | 691,023 | +0.11(+6.21%) |
Dec 12, 2005 | 1.666 | 1.740 | 1.660 | 1.736 | 534,297 | +0.06(+3.86%) |
Dec 09, 2005 | 1.672 | 1.688 | 1.661 | 1.671 | 291,282 | +0.00(+0.13%) |
Dec 08, 2005 | 1.661 | 1.701 | 1.654 | 1.669 | 217,134 | -0.00(-0.20%) |
Dec 07, 2005 | 1.689 | 1.704 | 1.654 | 1.672 | 290,976 | -0.02(-1.12%) |
Dec 06, 2005 | 1.693 | 1.702 | 1.673 | 1.691 | 491,322 | +0.00(+0.00%) |
Dec 05, 2005 | 1.694 | 1.728 | 1.680 | 1.691 | 483,348 | +0.00(+0.13%) |
Dec 02, 2005 | 1.687 | 1.693 | 1.672 | 1.689 | 279,588 | +0.01(+0.60%) |
Dec 01, 2005 | 1.689 | 1.698 | 1.656 | 1.679 | 491,061 | +0.01(+0.40%) |
Nov 30, 2005 | 1.670 | 1.692 | 1.668 | 1.672 | 169,344 | -0.00(-0.13%) |
Nov 29, 2005 | 1.680 | 1.700 | 1.668 | 1.674 | 165,684 | -0.01(-0.66%) |
Nov 28, 2005 | 1.702 | 1.709 | 1.671 | 1.686 | 277,659 | -0.00(-0.20%) |
Nov 25, 2005 | 1.656 | 1.699 | 1.656 | 1.689 | 65,016 | +0.04(+2.22%) |
Nov 23, 2005 | 1.654 | 1.666 | 1.620 | 1.652 | 320,358 | -0.01(-0.80%) |
Nov 22, 2005 | 1.636 | 1.672 | 1.636 | 1.666 | 270,486 | -0.00(-0.07%) |
Nov 21, 2005 | 1.667 | 1.689 | 1.659 | 1.667 | 503,346 | +0.00(+0.00%) |
Nov 18, 2005 | 1.680 | 1.683 | 1.658 | 1.667 | 324,156 | -0.02(-0.99%) |
Nov 17, 2005 | 1.611 | 1.713 | 1.594 | 1.683 | 634,476 | +0.07(+4.27%) |
Nov 16, 2005 | 1.698 | 1.713 | 1.569 | 1.614 | 1,126,134 | -0.08(-4.91%) |
Nov 15, 2005 | 1.766 | 1.795 | 1.687 | 1.698 | 370,956 | -0.07(-4.20%) |
Nov 14, 2005 | 1.861 | 1.872 | 1.760 | 1.772 | 726,435 | -0.07(-3.63%) |
Nov 11, 2005 | 1.744 | 1.847 | 1.673 | 1.839 | 973,818 | +0.11(+6.09%) |
Nov 10, 2005 | 1.748 | 1.750 | 1.692 | 1.733 | 433,353 | -0.00(-0.19%) |
Nov 09, 2005 | 1.682 | 1.747 | 1.666 | 1.737 | 416,559 | +0.08(+4.83%) |
Nov 08, 2005 | 1.664 | 1.692 | 1.653 | 1.657 | 161,820 | -0.02(-1.32%) |
Nov 07, 2005 | 1.701 | 1.703 | 1.643 | 1.679 | 415,359 | -0.06(-3.51%) |
Nov 04, 2005 | 1.756 | 1.766 | 1.693 | 1.740 | 214,602 | -0.01(-0.76%) |
Nov 03, 2005 | 1.750 | 1.778 | 1.749 | 1.753 | 263,028 | +0.01(+0.77%) |
Nov 02, 2005 | 1.690 | 1.753 | 1.682 | 1.740 | 398,856 | +0.06(+3.78%) |
Nov 01, 2005 | 1.633 | 1.690 | 1.633 | 1.677 | 290,781 | +0.04(+2.72%) |
Oct 31, 2005 | 1.570 | 1.676 | 1.556 | 1.632 | 415,284 | +0.08(+4.93%) |
Oct 28, 2005 | 1.544 | 1.561 | 1.528 | 1.556 | 102,030 | +0.00(+0.29%) |
Oct 27, 2005 | 1.576 | 1.580 | 1.545 | 1.551 | 132,330 | -0.02(-1.27%) |
Oct 26, 2005 | 1.543 | 1.598 | 1.543 | 1.571 | 222,462 | +0.02(+1.29%) |
Oct 25, 2005 | 1.553 | 1.578 | 1.551 | 1.551 | 200,415 | -0.01(-0.85%) |
Oct 24, 2005 | 1.566 | 1.596 | 1.533 | 1.564 | 472,653 | +0.00(+0.21%) |
Oct 21, 2005 | 1.554 | 1.623 | 1.513 | 1.561 | 258,759 | -0.01(-0.64%) |
Oct 20, 2005 | 1.676 | 1.676 | 1.554 | 1.571 | 503,187 | -0.08(-5.10%) |
Oct 19, 2005 | 1.600 | 1.668 | 1.576 | 1.656 | 354,600 | +0.04(+2.41%) |
Oct 18, 2005 | 1.587 | 1.638 | 1.587 | 1.617 | 256,911 | +0.02(+1.39%) |
Oct 17, 2005 | 1.556 | 1.604 | 1.528 | 1.594 | 265,983 | +0.02(+1.41%) |
Oct 14, 2005 | 1.569 | 1.583 | 1.529 | 1.572 | 306,729 | +0.03(+2.17%) |
Oct 13, 2005 | 1.544 | 1.583 | 1.480 | 1.539 | 521,355 | -0.00(-0.22%) |
Oct 12, 2005 | 1.667 | 1.679 | 1.500 | 1.542 | 1,202,601 | -0.14(-8.16%) |
Oct 11, 2005 | 1.647 | 1.719 | 1.647 | 1.679 | 267,873 | +0.03(+1.63%) |
Oct 10, 2005 | 1.734 | 1.759 | 1.648 | 1.652 | 488,883 | -0.09(-4.95%) |
Oct 07, 2005 | 1.722 | 1.759 | 1.682 | 1.738 | 502,263 | +0.01(+0.87%) |
Oct 06, 2005 | 1.842 | 1.842 | 1.718 | 1.723 | 680,043 | -0.09(-4.96%) |
Oct 05, 2005 | 1.857 | 1.859 | 1.754 | 1.813 | 503,070 | +0.00(+0.00%) |
Oct 04, 2005 | 1.888 | 1.899 | 1.811 | 1.813 | 482,760 | -0.06(-3.38%) |
Oct 03, 2005 | 1.773 | 1.889 | 1.773 | 1.877 | 588,102 | +0.09(+5.17%) |
Sep 30, 2005 | 1.788 | 1.817 | 1.773 | 1.784 | 367,959 | -0.02(-1.11%) |
Sep 29, 2005 | 1.822 | 1.852 | 1.757 | 1.804 | 547,617 | -0.02(-0.98%) |
Sep 28, 2005 | 1.939 | 1.939 | 1.807 | 1.822 | 624,507 | -0.11(-5.48%) |
Sep 27, 2005 | 1.933 | 1.949 | 1.861 | 1.928 | 472,131 | +0.00(+0.17%) |
Sep 26, 2005 | 1.782 | 1.987 | 1.778 | 1.924 | 1,730,454 | +0.17(+9.62%) |
Sep 23, 2005 | 1.756 | 1.800 | 1.689 | 1.756 | 579,600 | +0.05(+3.20%) |
Sep 22, 2005 | 1.701 | 1.824 | 1.647 | 1.701 | 1,251,849 | -0.08(-4.61%) |
Sep 21, 2005 | 1.983 | 1.990 | 1.768 | 1.783 | 1,609,473 | -0.20(-9.98%) |
Sep 20, 2005 | 2.073 | 2.108 | 1.956 | 1.981 | 764,859 | -0.08(-3.98%) |
Sep 19, 2005 | 2.076 | 2.114 | 2.046 | 2.063 | 713,094 | +0.02(+0.87%) |
Sep 16, 2005 | 2.020 | 2.066 | 1.970 | 2.046 | 449,352 | +0.02(+0.99%) |
Sep 15, 2005 | 2.110 | 2.110 | 1.923 | 2.026 | 1,575,444 | -0.08(-3.60%) |
Sep 14, 2005 | 2.111 | 2.113 | 2.089 | 2.101 | 508,200 | -0.00(-0.05%) |
Sep 13, 2005 | 2.139 | 2.139 | 2.074 | 2.102 | 826,689 | -0.02(-1.15%) |
Sep 12, 2005 | 1.982 | 2.131 | 1.972 | 2.127 | 2,958,132 | +0.16(+8.20%) |
Sep 09, 2005 | 1.964 | 1.984 | 1.932 | 1.966 | 401,661 | +0.02(+1.14%) |
Sep 08, 2005 | 1.906 | 1.989 | 1.884 | 1.943 | 682,773 | +0.03(+1.69%) |
Sep 07, 2005 | 1.867 | 1.922 | 1.837 | 1.911 | 884,151 | +0.06(+2.99%) |
Sep 06, 2005 | 1.770 | 1.888 | 1.761 | 1.856 | 616,467 | +0.10(+5.76%) |
Sep 02, 2005 | 1.758 | 1.789 | 1.728 | 1.754 | 261,132 | -0.02(-0.88%) |
Sep 01, 2005 | 1.822 | 1.826 | 1.761 | 1.770 | 368,364 | -0.04(-2.45%) |
Aug 31, 2005 | 1.811 | 1.820 | 1.800 | 1.814 | 180,996 | +0.02(+0.86%) |
Aug 30, 2005 | 1.761 | 1.827 | 1.757 | 1.799 | 358,083 | +0.03(+1.57%) |
Aug 29, 2005 | 1.732 | 1.777 | 1.732 | 1.771 | 294,840 | +0.02(+1.21%) |
Aug 26, 2005 | 1.709 | 1.770 | 1.709 | 1.750 | 266,826 | +0.03(+1.48%) |
Aug 25, 2005 | 1.773 | 1.806 | 1.668 | 1.724 | 572,172 | -0.04(-2.33%) |
Aug 24, 2005 | 1.811 | 1.840 | 1.750 | 1.766 | 374,943 | -0.05(-2.87%) |
Aug 23, 2005 | 1.799 | 1.843 | 1.790 | 1.818 | 427,386 | +0.03(+1.49%) |
Aug 22, 2005 | 1.802 | 1.802 | 1.733 | 1.791 | 766,554 | +0.01(+0.37%) |
Aug 19, 2005 | 1.784 | 1.819 | 1.736 | 1.784 | 357,675 | -0.03(-1.77%) |
Aug 18, 2005 | 1.806 | 1.906 | 1.767 | 1.817 | 451,068 | +0.02(+0.93%) |
Aug 17, 2005 | 1.806 | 1.819 | 1.760 | 1.800 | 542,313 | -0.01(-0.31%) |
Aug 16, 2005 | 1.791 | 1.858 | 1.727 | 1.806 | 848,706 | +0.00(+0.00%) |
Aug 15, 2005 | 1.917 | 1.917 | 1.756 | 1.806 | 1,031,259 | -0.09(-4.97%) |
Aug 12, 2005 | 1.900 | 1.959 | 1.869 | 1.900 | 744,501 | -0.01(-0.52%) |
Aug 11, 2005 | 1.890 | 1.931 | 1.890 | 1.910 | 715,677 | +0.02(+1.03%) |
Aug 10, 2005 | 1.946 | 1.967 | 1.880 | 1.891 | 972,216 | -0.04(-2.16%) |
Aug 09, 2005 | 1.987 | 1.998 | 1.928 | 1.932 | 709,344 | -0.05(-2.63%) |
Aug 08, 2005 | 1.894 | 1.994 | 1.894 | 1.984 | 1,281,204 | +0.10(+5.24%) |
Aug 05, 2005 | 1.796 | 1.894 | 1.786 | 1.886 | 945,039 | +0.08(+4.43%) |
Aug 04, 2005 | 1.743 | 1.844 | 1.689 | 1.806 | 766,794 | +0.09(+5.31%) |
Aug 03, 2005 | 1.739 | 1.827 | 1.683 | 1.714 | 816,153 | -0.05(-2.77%) |
Aug 02, 2005 | 1.853 | 1.861 | 1.723 | 1.763 | 931,308 | -0.10(-5.59%) |
Aug 01, 2005 | 1.897 | 1.913 | 1.833 | 1.868 | 999,279 | -0.01(-0.53%) |
Jul 29, 2005 | 1.888 | 1.911 | 1.850 | 1.878 | 844,062 | +0.01(+0.66%) |
Jul 28, 2005 | 1.800 | 1.896 | 1.797 | 1.866 | 1,222,125 | +0.07(+3.64%) |
Jul 27, 2005 | 1.749 | 1.806 | 1.733 | 1.800 | 1,212,225 | +0.05(+2.99%) |
Jul 26, 2005 | 1.701 | 1.750 | 1.672 | 1.748 | 993,585 | +0.05(+2.74%) |
Jul 25, 2005 | 1.647 | 1.733 | 1.636 | 1.701 | 2,057,349 | +0.08(+4.93%) |
Jul 22, 2005 | 1.540 | 1.661 | 1.539 | 1.621 | 1,326,033 | +0.07(+4.74%) |
Jul 21, 2005 | 1.394 | 1.598 | 1.383 | 1.548 | 2,785,731 | +0.23(+17.06%) |
Jul 20, 2005 | 1.322 | 1.339 | 1.320 | 1.322 | 489,966 | +0.01(+0.51%) |
Jul 19, 2005 | 1.283 | 1.333 | 1.283 | 1.316 | 410,025 | +0.05(+3.59%) |
Jul 18, 2005 | 1.211 | 1.281 | 1.211 | 1.270 | 381,408 | +0.06(+5.35%) |
Jul 15, 2005 | 1.199 | 1.222 | 1.172 | 1.206 | 416,688 | +0.00(+0.00%) |
Jul 14, 2005 | 1.219 | 1.222 | 1.167 | 1.206 | 682,194 | -0.02(-1.81%) |
Jul 13, 2005 | 1.261 | 1.273 | 1.203 | 1.228 | 364,722 | -0.03(-2.73%) |
Jul 12, 2005 | 1.312 | 1.312 | 1.244 | 1.262 | 331,287 | -0.03(-2.66%) |
Jul 11, 2005 | 1.294 | 1.302 | 1.276 | 1.297 | 394,194 | +0.01(+0.78%) |
Jul 08, 2005 | 1.311 | 1.311 | 1.274 | 1.287 | 220,320 | -0.00(-0.17%) |
Jul 07, 2005 | 1.306 | 1.317 | 1.257 | 1.289 | 544,710 | +0.01(+0.78%) |
Jul 06, 2005 | 1.264 | 1.291 | 1.257 | 1.279 | 361,101 | +0.03(+2.13%) |
Jul 05, 2005 | 1.250 | 1.267 | 1.209 | 1.252 | 792,900 | +0.03(+2.18%) |
Jul 01, 2005 | 1.228 | 1.273 | 1.200 | 1.226 | 741,300 | +0.03(+2.61%) |
Jun 30, 2005 | 1.122 | 1.234 | 1.122 | 1.194 | 1,253,481 | +0.08(+6.75%) |
Jun 29, 2005 | 1.176 | 1.176 | 1.106 | 1.119 | 402,231 | -0.03(-2.89%) |
Jun 28, 2005 | 1.200 | 1.200 | 1.143 | 1.152 | 347,580 | -0.04(-2.99%) |
Jun 27, 2005 | 1.212 | 1.222 | 1.183 | 1.188 | 481,674 | +0.03(+2.59%) |
Jun 24, 2005 | 1.194 | 1.206 | 1.137 | 1.158 | 204,915 | -0.04(-3.07%) |
Jun 23, 2005 | 1.222 | 1.222 | 1.189 | 1.194 | 473,922 | -0.02(-1.38%) |
Jun 22, 2005 | 1.209 | 1.234 | 1.197 | 1.211 | 255,267 | +0.02(+2.06%) |
Jun 21, 2005 | 1.198 | 1.198 | 1.168 | 1.187 | 177,678 | +0.01(+0.57%) |
Jun 20, 2005 | 1.222 | 1.232 | 1.167 | 1.180 | 298,947 | -0.02(-1.67%) |
Jun 17, 2005 | 1.190 | 1.211 | 1.167 | 1.200 | 272,370 | +0.03(+2.37%) |
Jun 16, 2005 | 1.167 | 1.186 | 1.154 | 1.172 | 295,119 | +0.02(+1.54%) |
Jun 15, 2005 | 1.122 | 1.167 | 1.111 | 1.154 | 295,704 | +0.05(+4.11%) |
Jun 14, 2005 | 1.122 | 1.122 | 1.098 | 1.109 | 120,936 | +0.01(+1.32%) |
Jun 13, 2005 | 1.124 | 1.127 | 1.091 | 1.094 | 221,919 | -0.01(-1.11%) |
Jun 10, 2005 | 1.089 | 1.128 | 1.088 | 1.107 | 154,236 | +0.02(+1.86%) |
Jun 09, 2005 | 1.107 | 1.107 | 1.074 | 1.086 | 104,040 | -0.00(-0.43%) |
Jun 08, 2005 | 1.113 | 1.116 | 1.087 | 1.091 | 103,086 | -0.01(-1.11%) |
Jun 07, 2005 | 1.094 | 1.111 | 1.087 | 1.103 | 194,910 | +0.01(+0.71%) |
Jun 06, 2005 | 1.133 | 1.137 | 1.089 | 1.096 | 169,629 | -0.01(-1.20%) |
Jun 03, 2005 | 1.087 | 1.117 | 1.083 | 1.109 | 488,238 | +0.04(+3.53%) |
Jun 02, 2005 | 1.104 | 1.111 | 1.057 | 1.071 | 259,488 | -0.02(-1.93%) |
Jun 01, 2005 | 1.050 | 1.106 | 1.050 | 1.092 | 361,764 | +0.04(+4.13%) |
May 31, 2005 | 1.056 | 1.078 | 1.044 | 1.049 | 187,374 | +0.01(+0.75%) |
May 27, 2005 | 1.044 | 1.080 | 1.029 | 1.041 | 164,103 | -0.01(-0.95%) |
May 26, 2005 | 1.096 | 1.096 | 1.032 | 1.051 | 392,121 | -0.03(-2.37%) |
May 25, 2005 | 1.100 | 1.110 | 1.076 | 1.077 | 258,639 | -0.01(-0.72%) |
May 24, 2005 | 1.108 | 1.111 | 1.074 | 1.084 | 343,200 | +0.00(+0.41%) |
May 23, 2005 | 1.117 | 1.126 | 1.078 | 1.080 | 416,943 | -0.03(-2.61%) |
May 20, 2005 | 1.107 | 1.112 | 1.081 | 1.109 | 246,861 | -0.00(-0.30%) |
May 19, 2005 | 1.100 | 1.131 | 1.072 | 1.112 | 459,042 | +0.01(+1.11%) |
May 18, 2005 | 1.078 | 1.161 | 1.067 | 1.100 | 920,700 | +0.01(+1.02%) |
May 17, 2005 | 1.160 | 1.160 | 1.056 | 1.089 | 1,322,775 | -0.05(-4.30%) |
May 16, 2005 | 1.201 | 1.206 | 1.131 | 1.138 | 949,161 | -0.06(-4.66%) |
May 13, 2005 | 1.217 | 1.228 | 1.139 | 1.193 | 420,312 | -0.00(-0.37%) |
May 12, 2005 | 1.220 | 1.229 | 1.183 | 1.198 | 656,601 | -0.01(-1.10%) |
May 11, 2005 | 1.226 | 1.283 | 1.122 | 1.211 | 2,718,219 | -0.15(-11.31%) |
May 10, 2005 | 1.411 | 1.411 | 1.347 | 1.366 | 789,648 | -0.06(-4.28%) |
May 09, 2005 | 1.448 | 1.476 | 1.408 | 1.427 | 286,188 | -0.02(-1.61%) |
May 06, 2005 | 1.429 | 1.482 | 1.426 | 1.450 | 185,178 | +0.01(+0.38%) |
May 05, 2005 | 1.517 | 1.548 | 1.438 | 1.444 | 566,676 | -0.05(-3.63%) |
May 04, 2005 | 1.446 | 1.517 | 1.429 | 1.499 | 530,544 | +0.06(+4.17%) |
May 03, 2005 | 1.344 | 1.444 | 1.343 | 1.439 | 555,582 | +0.09(+6.67%) |